Fidelity Dividend Growth Fund - Class K (FDGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.55
+2.05 (5.32%)
Jun 26, 2025, 4:00 PM EDT
FDGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 1.15% |
| Jun 25, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.07% |
| Jun 24, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.19% |
| Jun 23, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.58% |
| Jun 20, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.43% |
| Jun 18, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.08% |
| Jun 17, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.63% |
| Jun 16, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.68% |
| Jun 13, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -1.25% |
| Jun 12, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.33% |
| Jun 11, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.23% |
| Jun 10, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.15% |
| Jun 9, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.13% |
| Jun 6, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.89% |
| Jun 5, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.10% |
| Jun 4, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.08% |
| Jun 3, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.69% |
| Jun 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.49% |
| May 30, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.05% |
| May 29, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.39% |
| May 28, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.33% |
| May 27, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 1.75% |
| May 23, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.18% |
| May 22, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -0.08% |
| May 21, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -1.59% |
| May 20, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.13% |
| May 19, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.28% |
| May 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.67% |
| May 15, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.28% |
| May 14, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.26% |
| May 13, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 1.00% |
| May 12, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 2.58% |
| May 9, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.05% |
| May 8, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.60% |
| May 7, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.33% |
| May 6, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.57% |
| May 5, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.13% |
| May 2, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 1.90% |
| May 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.94% |
| Apr 30, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.17% |
| Apr 29, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.36% |
| Apr 28, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.06% |
| Apr 25, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.67% |
| Apr 24, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 2.23% |
| Apr 23, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.87% |
| Apr 22, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 2.45% |
| Apr 21, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -2.48% |
| Apr 17, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.23% |
| Apr 16, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -1.58% |
| Apr 15, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.12% |